TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:610.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006100002020-01-17 3:56PM EST2020-01-240.510.490.55-0.34-40.00%35582066.50%
TSLA200131C006100002020-01-17 3:43PM EST2020-01-313.503.403.65-1.99-36.25%8529770.21%
TSLA200207C006100002020-01-17 3:59PM EST2020-02-077.026.807.10-2.83-28.73%2211870.06%
TSLA200214C006100002020-01-17 2:06PM EST2020-02-149.758.8010.35-1.85-15.95%246467.74%
TSLA200221C006100002020-01-17 3:51PM EST2020-02-2110.139.8510.90-2.62-20.55%2792,34362.39%
TSLA200228C006100002020-01-17 1:46PM EST2020-02-2811.7911.0012.80-0.96-7.53%52359.99%
TSLA200320C006100002020-01-17 3:02PM EST2020-03-2015.5014.1015.65-2.05-11.68%4195053.57%
TSLA200417C006100002020-01-17 9:47AM EST2020-04-1722.1619.5522.00+2.16+10.80%97951.62%
TSLA200515C006100002020-01-16 3:57PM EST2020-05-1531.0227.0530.400.00-4531352.88%
TSLA200619C006100002020-01-16 2:52PM EST2020-06-1934.2530.7034.60-4.75-12.18%4349251.30%
TSLA200717C006100002020-01-17 2:11PM EST2020-07-1737.3034.7038.45-4.70-11.19%193450.03%
TSLA200821C006100002020-01-17 11:50AM EST2020-08-2143.0040.9044.80-12.65-22.73%22250.04%
TSLA200918C006100002020-01-17 3:24PM EST2020-09-1845.3043.8547.40-9.55-17.41%11948.71%
TSLA201016C006100002020-01-13 12:39PM EST2020-10-1652.8547.1050.700.00-13748.07%
TSLA210115C006100002020-01-16 9:36AM EST2021-01-1556.1556.4060.55-10.70-16.01%119046.55%
TSLA210319C006100002020-01-16 1:08PM EST2021-03-1961.8063.1566.45-8.25-11.78%25745.68%
TSLA210618C006100002020-01-15 2:22PM EST2021-06-1880.3070.4574.400.00-1944.76%
TSLA210917C006100002020-01-15 3:46PM EST2021-09-1787.9077.3582.800.00-21144.48%
TSLA220121C006100002020-01-16 10:07AM EST2022-01-2188.1687.7093.150.00-163044.07%
TSLA220617C006100002020-01-16 9:42AM EST2022-06-17102.9096.50105.500.00-2744.13%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006100002020-01-17 2:00PM EST2020-01-24100.3098.30102.40+21.40+27.12%8372.46%
TSLA200131P006100002020-01-17 11:18AM EST2020-01-31104.50102.15105.20+14.15+15.66%1973.55%
TSLA200207P006100002020-01-16 2:02PM EST2020-02-07107.80104.90108.55+19.65+22.29%1370.97%
TSLA200221P006100002020-01-17 11:53AM EST2020-02-21109.95107.50110.35+10.05+10.06%61760.25%
TSLA200320P006100002020-01-15 10:05AM EST2020-03-2099.75112.50114.500.00-3352.26%
TSLA200417P006100002020-01-14 3:33PM EST2020-04-17102.25116.90120.650.00--2252.07%
TSLA200515P006100002020-01-17 11:31AM EST2020-05-15126.40124.30128.25-12.10-8.74%110051.04%
TSLA200619P006100002020-01-16 9:36AM EST2020-06-19136.50128.10131.950.00-1149.57%
TSLA200918P006100002020-01-16 1:23PM EST2020-09-18144.40139.55142.950.00-111046.28%
TSLA210115P006100002020-01-09 12:10PM EST2021-01-15170.00150.10153.950.00--643.54%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more